AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 14/10/2026
MarketFirst
High Price4.08
Last Closing4.07
No. of Transactions3
SectorEducational Services
Low Price4.07
Opening Price4.08
No. of Shares407
Div6.14
Change0.00
Closing Price4.07
Average Price4.07
P/E14.05
Value Traded1,657
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2013 | 3.75 | 3.70 | 3.70 | 5,200 | 2 | 1,400 |
| 29/05/2013 | 3.75 | 3.75 | 3.75 | 5,625 | 2 | 1,500 |
| 28/05/2013 | 3.75 | 3.75 | 3.75 | 3,750 | 4 | 1,000 |
| 21/05/2013 | 3.75 | 3.66 | 3.75 | 1,099,875 | 2 | 300,500 |
| 16/05/2013 | 3.75 | 3.50 | 3.75 | 4,816,678 | 29 | 1,375,660 |
| 09/05/2013 | 3.91 | 3.75 | 3.75 | 11,961 | 7 | 3,150 |
| 08/05/2013 | 4.00 | 3.72 | 4.00 | 8,576 | 7 | 2,275 |
| 06/05/2013 | 3.73 | 3.73 | 3.73 | 242 | 1 | 65 |
| 05/05/2013 | 3.72 | 3.71 | 3.72 | 1,039 | 2 | 280 |
| 25/04/2013 | 3.98 | 3.98 | 3.98 | 398,000 | 1 | 100,000 |
| 24/04/2013 | 3.71 | 3.71 | 3.71 | 408 | 2 | 110 |
| 23/04/2013 | 3.75 | 3.71 | 3.75 | 15,045 | 2 | 4,012 |
| 14/04/2013 | 4.02 | 4.00 | 4.01 | 15,398 | 12 | 3,840 |
| 11/04/2013 | 4.04 | 4.01 | 4.01 | 11,544 | 6 | 2,870 |
| 10/04/2013 | 4.02 | 4.02 | 4.02 | 15,276 | 3 | 3,800 |
| 09/04/2013 | 4.02 | 4.00 | 4.02 | 32,924 | 19 | 8,200 |
| 28/03/2013 | 4.02 | 4.02 | 4.02 | 20,100 | 5 | 5,000 |
| 18/03/2013 | 4.06 | 4.04 | 4.04 | 4,358 | 3 | 1,075 |
| 17/03/2013 | 4.10 | 4.10 | 4.10 | 41 | 1 | 10 |
| 14/03/2013 | 4.04 | 4.01 | 4.01 | 119,786 | 19 | 29,871 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/03/2008 | 3.06 | 3.05 | 3.05 | 3,823 | 2 | 1,250 |
| 16/03/2008 | 3.06 | 3.01 | 3.05 | 6,662 | 3 | 2,179 |
| 09/03/2008 | 3.08 | 3.03 | 3.08 | 16,160 | 8 | 5,300 |
| 02/03/2008 | 3.01 | 3.01 | 3.01 | 6,637 | 3 | 2,205 |
| 24/02/2008 | 3.20 | 3.06 | 3.06 | 39,002 | 13 | 12,700 |
| 17/02/2008 | 3.20 | 3.15 | 3.20 | 3,950 | 5 | 1,250 |
| 10/02/2008 | 3.14 | 3.00 | 3.13 | 24,911 | 17 | 8,080 |
| 02/02/2008 | 3.15 | 3.05 | 3.14 | 24,157 | 15 | 7,740 |
| 27/01/2008 | 3.14 | 3.14 | 3.14 | 31 | 1 | 10 |
| 20/01/2008 | 3.12 | 2.97 | 3.12 | 25,067 | 23 | 8,220 |
| 13/01/2008 | 3.05 | 2.95 | 3.05 | 29,952 | 19 | 10,010 |
| 06/01/2008 | 3.06 | 2.85 | 3.02 | 62,938 | 14 | 21,500 |
| 16/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 25/11/2007 | 2.95 | 2.95 | 2.95 | 14,750 | 4 | 5,000 |
| 18/11/2007 | 2.91 | 2.91 | 2.91 | 291 | 1 | 100 |
| 11/11/2007 | 2.87 | 2.86 | 2.87 | 34,254 | 22 | 11,970 |
| 04/11/2007 | 2.86 | 2.85 | 2.86 | 30,015 | 4 | 10,500 |
| 28/10/2007 | 2.95 | 2.90 | 2.95 | 19,295 | 9 | 6,600 |
| 21/10/2007 | 2.90 | 2.90 | 2.90 | 21,750 | 3 | 7,500 |
| 16/10/2007 | 2.90 | 2.86 | 2.86 | 14,400 | 11 | 5,000 |